Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2006 5.564 5.797 5.564 5.751 10,128,411 +0.17(+2.98%)
Apr 05, 2006 5.644 5.655 5.492 5.584 7,514,627 -0.08(-1.48%)
Apr 04, 2006 5.588 5.691 5.541 5.668 8,815,102 +0.10(+1.71%)
Apr 03, 2006 5.526 5.603 5.502 5.573 8,196,414 +0.06(+1.12%)
Mar 31, 2006 5.552 5.562 5.434 5.511 6,937,648 -0.06(-1.07%)
Mar 30, 2006 5.666 5.676 5.530 5.571 14,169,402 -0.15(-2.68%)
Mar 29, 2006 5.597 5.797 5.593 5.724 8,147,218 +0.12(+2.14%)
Mar 28, 2006 5.659 5.713 5.593 5.605 4,543,641 -0.05(-0.86%)
Mar 27, 2006 5.636 5.676 5.610 5.653 3,396,100 -0.01(-0.26%)
Mar 24, 2006 5.664 5.736 5.610 5.668 1,959,268 -0.01(-0.13%)
Mar 21, 2006 5.676 5.848 5.674 5.676 4,286,968 -0.05(-0.91%)
Mar 20, 2006 5.765 5.803 5.711 5.728 5,069,285 -0.01(-0.20%)
Mar 17, 2006 5.827 5.891 5.736 5.739 5,492,260 -0.10(-1.76%)
Mar 16, 2006 5.835 5.883 5.807 5.842 5,032,389 +0.02(+0.29%)
Mar 15, 2006 5.831 5.835 5.769 5.825 3,922,814 +0.01(+0.23%)
Mar 14, 2006 5.685 5.827 5.661 5.812 6,264,417 +0.13(+2.30%)
Mar 13, 2006 5.646 5.709 5.644 5.681 3,257,069 +0.03(+0.56%)
Mar 10, 2006 5.590 5.666 5.506 5.650 3,243,166 +0.07(+1.27%)
Mar 09, 2006 5.650 5.676 5.556 5.578 3,158,678 -0.05(-0.86%)
Mar 08, 2006 5.620 5.648 5.545 5.627 3,772,553 +0.01(+0.13%)
Mar 07, 2006 5.612 5.655 5.558 5.620 3,609,459 -0.03(-0.46%)
Mar 06, 2006 5.640 5.687 5.584 5.646 4,765,556 +0.04(+0.67%)
Mar 03, 2006 5.565 5.722 5.556 5.608 5,793,851 +0.00(+0.00%)
Mar 02, 2006 5.519 5.635 5.511 5.608 5,491,726 +0.06(+1.15%)
Mar 01, 2006 5.489 5.578 5.448 5.545 5,160,725 +0.08(+1.40%)
Feb 28, 2006 5.528 5.547 5.397 5.468 10,492,565 -0.05(-0.88%)
Feb 27, 2006 5.577 5.638 5.502 5.517 13,230,942 +0.16(+3.00%)
Feb 24, 2006 5.315 5.371 5.279 5.356 3,431,927 +0.03(+0.49%)
Feb 23, 2006 5.317 5.421 5.253 5.330 3,559,729 -0.00(-0.04%)
Feb 22, 2006 5.189 5.408 5.189 5.332 4,736,680 +0.12(+2.37%)
Feb 21, 2006 5.330 5.358 5.113 5.208 7,726,382 -0.11(-2.01%)
Feb 17, 2006 5.363 5.382 5.274 5.315 4,073,074 -0.04(-0.70%)
Feb 15, 2006 5.343 5.360 5.240 5.352 4,261,836 +0.03(+0.53%)
Feb 14, 2006 5.287 5.358 5.182 5.324 7,091,117 +0.04(+0.71%)
Feb 13, 2006 5.311 5.330 5.236 5.287 3,168,838 -0.07(-1.26%)
Feb 10, 2006 5.236 5.377 5.218 5.354 6,703,435 +0.11(+2.18%)
Feb 09, 2006 5.236 5.292 5.178 5.240 7,629,060 +0.00(+0.04%)
Feb 08, 2006 5.601 5.607 5.094 5.238 24,929,868 +0.07(+1.27%)
Feb 07, 2006 5.175 5.191 5.040 5.173 6,216,291 -0.01(-0.22%)
Feb 06, 2006 5.236 5.255 5.152 5.184 4,207,828 -0.02(-0.40%)
Feb 03, 2006 5.276 5.302 5.118 5.204 6,652,635 -0.13(-2.52%)
Feb 02, 2006 5.470 5.472 5.285 5.339 4,886,941 -0.13(-2.39%)
Feb 01, 2006 5.369 5.511 5.298 5.470 9,116,693 +0.04(+0.79%)
Jan 31, 2006 5.453 5.463 5.386 5.427 5,915,236 -0.01(-0.27%)
Jan 30, 2006 5.565 5.565 5.414 5.442 5,420,606 -0.08(-1.39%)
Jan 27, 2006 5.464 5.633 5.464 5.519 4,219,057 +0.04(+0.68%)
Jan 26, 2006 5.487 5.526 5.425 5.481 4,307,288 +0.06(+1.07%)
Jan 25, 2006 5.403 5.446 5.339 5.423 5,163,399 +0.01(+0.14%)
Jan 24, 2006 5.352 5.470 5.348 5.416 8,799,060 +0.07(+1.26%)
Jan 23, 2006 5.354 5.433 5.313 5.348 4,749,514 +0.00(+0.00%)
Jan 20, 2006 5.369 5.444 5.264 5.348 6,848,348 -0.06(-1.04%)
Jan 19, 2006 5.504 5.504 5.391 5.405 4,111,575 -0.04(-0.76%)
Jan 18, 2006 5.391 5.477 5.358 5.446 4,523,856 +0.02(+0.41%)
Jan 17, 2006 5.474 5.498 5.371 5.423 4,567,704 -0.06(-1.09%)
Jan 13, 2006 5.534 5.560 5.459 5.483 3,330,328 -0.03(-0.48%)
Jan 12, 2006 5.607 5.608 5.485 5.509 6,839,257 -0.02(-0.44%)
Jan 11, 2006 5.573 5.597 5.472 5.534 4,629,733 -0.01(-0.24%)
Jan 10, 2006 5.547 5.575 5.414 5.547 7,938,137 -0.03(-0.57%)
Jan 09, 2006 5.592 5.653 5.545 5.578 4,957,526 -0.03(-0.57%)
Jan 06, 2006 5.539 5.651 5.539 5.610 13,131,481 +0.08(+1.49%)
Jan 05, 2006 5.397 5.541 5.377 5.528 5,327,562 +0.12(+2.21%)
Jan 04, 2006 5.418 5.483 5.388 5.408 9,235,939 +0.05(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.